5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+5.27%
3 MONTH PERFORMANCE
+0.65%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
+0.28%
1 YEAR PERFORMANCE
+4.25%
Bridgford Foods Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.00 | $9.94 (-0.6%) | $10.01 | $9.94 | 2,444 | |
| 03/11/2025 | $10.07 | $10.02 (-0.5%) | $10.14 | $10.02 | 4,612 | $90.95 M |
| 03/10/2025 | $10.70 | $10.15 (-5.14%) | $10.70 | $10.06 | 2,000 | $92.13 M |
| 03/07/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 500 | $93.31 M |
| 03/06/2025 | $10.42 | $10.45 (0.29%) | $10.45 | $10.28 | 2,000 | $94.85 M |
| 03/05/2025 | $10.51 | $10.55 (0.38%) | $10.74 | $10.47 | 1,848 | $95.76 M |
| 03/04/2025 | $10.51 | $10.34 (-1.62%) | $10.77 | $10.17 | 2,534 | $93.85 M |
| 03/03/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 700 | $95.40 M |
| 02/28/2025 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 517 | $95.40 M |
| 02/27/2025 | $10.23 | $10.51 (2.74%) | $10.51 | $10.07 | 1,000 | $95.40 M |
| 02/26/2025 | $10.30 | $10.49 (1.84%) | $10.50 | $10.30 | 900 | $95.22 M |
| 02/25/2025 | $10.18 | $10.30 (1.18%) | $10.30 | $10.18 | 1,603 | $93.49 M |
| 02/24/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 838 | $92.40 M |
| 02/21/2025 | $10.10 | $10.09 (-0.1%) | $10.10 | $9.93 | 4,200 | $91.59 M |
| 02/20/2025 | $10.06 | $10.06 (0%) | $10.07 | $10.05 | 1,800 | $91.31 M |
| 02/19/2025 | $10.22 | $10.06 (-1.57%) | $10.22 | $10.00 | 2,737 | $91.31 M |
| 02/18/2025 | $10.29 | $10.05 (-2.33%) | $10.29 | $10.05 | 3,343 | $91.22 M |
| 02/14/2025 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 609 | $93.58 M |
| 02/13/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 0 | $93.04 M |
| 02/12/2025 | $10.30 | $10.25 (-0.49%) | $10.38 | $10.25 | 2,900 | $93.04 M |
| 02/11/2025 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.30 | 2,919 | $93.49 M |
| 02/10/2025 | $10.28 | $10.51 (2.24%) | $10.51 | $10.28 | 3,012 | $95.40 M |
| 02/07/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 500 | $93.40 M |
| 02/06/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1,013 | $93.22 M |
| 02/05/2025 | $10.39 | $10.31 (-0.77%) | $10.39 | $10.31 | 1,200 | $93.58 M |
| 02/04/2025 | $10.18 | $10.30 (1.18%) | $10.46 | $10.18 | 1,100 | $93.49 M |
| 02/03/2025 | $10.51 | $10.19 (-3.04%) | $10.51 | $10.12 | 1,847 | $92.49 M |
| 01/31/2025 | $10.47 | $10.35 (-1.15%) | $10.47 | $10.35 | 438 | $93.95 M |
| 01/30/2025 | $10.15 | $10.50 (3.45%) | $10.50 | $10.15 | 1,800 | $95.31 M |
| 01/29/2025 | $10.14 | $10.22 (0.79%) | $10.22 | $10.14 | 1,200 | $92.77 M |
| 01/28/2025 | $10.46 | $10.52 (0.57%) | $10.52 | $10.46 | 1,200 | $95.49 M |
| 01/27/2025 | $10.30 | $10.31 (0.1%) | $10.31 | $10.11 | 714 | $93.58 M |
| 01/24/2025 | $10.39 | $10.51 (1.15%) | $10.51 | $10.39 | 900 | $95.40 M |
| 01/23/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 305 | $93.13 M |
| 01/22/2025 | $10.24 | $10.52 (2.73%) | $10.52 | $10.12 | 2,713 | $95.49 M |
| 01/21/2025 | $10.15 | $10.35 (1.97%) | $10.45 | $10.07 | 5,817 | $93.95 M |
| 01/17/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 200 | $94.49 M |
| 01/16/2025 | $10.20 | $10.50 (2.94%) | $10.50 | $10.20 | 725 | $95.31 M |
| 01/15/2025 | $10.29 | $10.35 (0.58%) | $10.35 | $10.24 | 2,500 | $93.95 M |
| 01/14/2025 | $10.10 | $10.30 (1.98%) | $10.30 | $10.10 | 1,802 | $93.49 M |
| 01/13/2025 | $10.53 | $10.16 (-3.51%) | $10.57 | $10.13 | 11,009 | $92.22 M |
| 01/10/2025 | $10.70 | $10.63 (-0.65%) | $10.70 | $10.53 | 1,602 | $96.49 M |
| 01/08/2025 | $10.56 | $10.64 (0.76%) | $10.64 | $10.53 | 1,767 | $96.58 M |
| 01/07/2025 | $10.67 | $10.80 (1.22%) | $10.80 | $10.67 | 632 | $98.03 M |
| 01/06/2025 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 500 | $97.94 M |
| 01/03/2025 | $10.54 | $10.80 (2.47%) | $10.81 | $10.52 | 3,000 | $98.03 M |
| 01/02/2025 | $10.72 | $10.76 (0.37%) | $10.76 | $10.72 | 740 | $97.67 M |
| 12/31/2024 | $10.60 | $10.76 (1.51%) | $10.76 | $10.60 | 600 | $97.67 M |
| 12/30/2024 | $10.83 | $10.76 (-0.65%) | $10.83 | $10.42 | 3,840 | $97.67 M |
| 12/27/2024 | $10.62 | $10.76 (1.32%) | $10.76 | $10.62 | 604 | $97.67 M |
| 12/26/2024 | $10.72 | $10.60 (-1.12%) | $10.79 | $10.59 | 1,900 | $96.21 M |
| 12/24/2024 | $10.60 | $10.71 (1.04%) | $10.78 | $10.60 | 1,300 | $97.21 M |
| 12/23/2024 | $10.41 | $10.40 (-0.1%) | $10.53 | $10.40 | 2,132 | $94.40 M |
| 12/20/2024 | $10.40 | $10.56 (1.54%) | $10.78 | $10.40 | 3,030 | $95.85 M |
| 12/19/2024 | $10.43 | $10.45 (0.19%) | $10.72 | $10.43 | 3,500 | $94.85 M |
| 12/18/2024 | $10.30 | $10.32 (0.19%) | $10.60 | $10.30 | 4,132 | $93.67 M |
| 12/17/2024 | $10.45 | $10.35 (-0.96%) | $10.71 | $10.35 | 1,900 | $93.95 M |
| 12/16/2024 | $10.61 | $10.78 (1.6%) | $10.78 | $10.38 | 3,131 | $97.85 M |
| 12/13/2024 | $10.45 | $10.73 (2.68%) | $10.82 | $10.45 | 6,829 | $97.39 M |
| 12/12/2024 | $10.64 | $10.72 (0.75%) | $10.80 | $10.64 | 3,722 | $97.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
